Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.98 19.20 18.35 18.67 663,792,512 -0.14(-0.74%)
May 27, 2022 18.18 18.88 18.10 18.81 738,533,376 +0.96(+5.38%)
May 26, 2022 16.03 18.09 16.02 17.85 996,162,176 +0.88(+5.16%)
May 25, 2022 16.02 17.11 16.00 16.97 778,486,848 +0.82(+5.08%)
May 24, 2022 16.51 16.59 15.78 16.15 587,910,848 -0.74(-4.40%)
May 23, 2022 16.27 16.91 16.18 16.89 639,715,840 +0.20(+1.22%)
May 20, 2022 17.33 17.41 15.75 16.69 735,987,968 -0.43(-2.51%)
May 19, 2022 16.93 17.68 16.73 17.12 621,051,200 +0.19(+1.10%)
May 18, 2022 17.70 18.11 16.86 16.93 544,506,368 -1.24(-6.82%)
May 17, 2022 18.07 18.37 17.63 18.17 585,814,080 +0.91(+5.29%)
May 16, 2022 17.51 17.78 17.10 17.26 521,253,760 -0.44(-2.50%)
May 13, 2022 16.78 17.92 16.59 17.70 670,576,128 +1.53(+9.47%)
May 12, 2022 16.22 16.78 15.56 16.17 708,011,584 -0.45(-2.74%)
May 11, 2022 17.34 17.75 16.56 16.63 670,046,784 -0.96(-5.48%)
May 10, 2022 17.69 18.19 17.02 17.59 761,443,264 +0.64(+3.80%)
May 09, 2022 18.03 18.25 16.82 16.95 644,990,016 -1.72(-9.24%)
May 06, 2022 18.73 19.51 17.99 18.67 633,428,544 -0.17(-0.90%)
May 05, 2022 19.86 19.92 18.50 18.84 626,157,632 -1.49(-7.33%)
May 04, 2022 19.92 20.40 18.75 20.33 648,631,040 +0.73(+3.73%)
May 03, 2022 19.40 19.82 19.13 19.60 475,558,272 +0.07(+0.35%)
May 02, 2022 18.54 19.57 18.39 19.53 571,974,400 +0.99(+5.32%)
Apr 29, 2022 19.40 20.12 18.51 18.54 501,022,976 -1.23(-6.24%)
Apr 28, 2022 18.96 20.03 18.49 19.78 569,882,368 +1.37(+7.42%)
Apr 27, 2022 18.59 19.16 18.29 18.41 499,219,872 -0.37(-1.99%)
Apr 26, 2022 19.71 19.78 18.67 18.78 652,809,408 -1.11(-5.60%)
Apr 25, 2022 19.20 19.94 19.09 19.90 641,429,376 +0.39(+1.98%)
Apr 22, 2022 20.30 20.48 19.50 19.51 625,452,800 -0.67(-3.31%)
Apr 21, 2022 21.70 22.39 20.00 20.18 656,043,840 -1.30(-6.05%)
Apr 20, 2022 22.51 22.67 21.20 21.48 468,706,400 -0.72(-3.23%)
Apr 19, 2022 21.72 22.37 21.31 22.19 512,672,576 +0.41(+1.91%)
Apr 18, 2022 21.20 22.08 21.07 21.78 525,106,624 +0.52(+2.47%)
Apr 14, 2022 22.50 22.77 21.16 21.25 569,218,816 -0.94(-4.26%)
Apr 13, 2022 21.72 22.50 21.45 22.20 516,822,080 +0.70(+3.25%)
Apr 12, 2022 22.53 22.72 21.28 21.50 661,844,352 -0.41(-1.88%)
Apr 11, 2022 22.21 22.32 21.66 21.91 574,650,624 -1.20(-5.20%)
Apr 08, 2022 23.91 23.92 23.06 23.11 525,062,336 -1.09(-4.50%)
Apr 07, 2022 24.44 24.72 23.47 24.20 557,702,848 -0.20(-0.82%)
Apr 06, 2022 24.93 25.29 24.00 24.40 703,441,216 -1.52(-5.88%)
Apr 05, 2022 27.25 27.31 25.81 25.93 436,531,488 -1.43(-5.22%)
Apr 04, 2022 26.72 27.55 26.61 27.35 397,653,856 +0.65(+2.43%)
Apr 01, 2022 27.37 27.49 26.26 26.71 517,343,872 -0.57(-2.10%)
Mar 31, 2022 27.78 28.24 27.26 27.28 523,408,672 -0.40(-1.46%)
Mar 30, 2022 28.30 28.49 27.50 27.68 463,276,800 -0.97(-3.37%)
Mar 29, 2022 28.69 28.94 27.97 28.65 488,722,240 +0.44(+1.55%)
Mar 28, 2022 27.75 28.24 27.20 28.21 425,289,504 +0.50(+1.81%)
Mar 25, 2022 27.88 28.35 27.27 27.71 579,139,008 -0.43(-1.54%)
Mar 24, 2022 26.16 28.31 25.90 28.14 877,015,488 +2.52(+9.82%)
Mar 23, 2022 26.12 26.61 25.57 25.63 501,827,712 -0.89(-3.36%)
Mar 22, 2022 26.72 27.23 26.07 26.52 547,012,608 -0.21(-0.79%)
Mar 21, 2022 26.50 27.15 25.96 26.73 591,520,832 +0.28(+1.06%)
Mar 18, 2022 24.79 26.56 24.62 26.45 734,490,432 +1.69(+6.81%)
Mar 17, 2022 24.11 24.84 23.90 24.76 471,583,520 +0.27(+1.10%)
Mar 16, 2022 23.50 24.59 23.17 24.49 671,520,512 +1.52(+6.63%)
Mar 15, 2022 21.51 23.03 21.32 22.97 492,050,464 +1.64(+7.70%)
Mar 14, 2022 21.86 22.26 21.15 21.33 384,920,640 -0.77(-3.48%)
Mar 11, 2022 23.02 23.14 22.04 22.10 367,288,064 -0.56(-2.46%)
Mar 10, 2022 22.53 22.78 21.88 22.65 427,640,608 -0.36(-1.55%)
Mar 09, 2022 22.38 23.22 22.24 23.01 492,018,432 +1.50(+6.97%)
Mar 08, 2022 21.30 22.37 20.65 21.51 556,696,128 +0.16(+0.76%)
Mar 07, 2022 22.81 23.03 21.33 21.35 449,658,784 -1.58(-6.91%)
Mar 04, 2022 23.38 23.68 22.48 22.93 432,102,496 -0.78(-3.28%)
Mar 03, 2022 24.26 24.32 23.46 23.71 363,525,216 -0.51(-2.09%)
Mar 02, 2022 23.75 24.40 23.41 24.21 389,313,312 +0.74(+3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.